Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 129.24 | 132.51 | 126.63 | 131.09 | 2,210,130 | -4.53(-3.34%) |
Feb 27, 2020 | 140.62 | 142.81 | 135.56 | 135.62 | 1,603,028 | -9.11(-6.30%) |
Feb 26, 2020 | 145.09 | 148.77 | 144.73 | 144.73 | 1,112,338 | -0.21(-0.15%) |
Feb 25, 2020 | 152.97 | 153.39 | 143.82 | 144.94 | 1,170,408 | -7.64(-5.01%) |
Feb 24, 2020 | 156.34 | 157.14 | 151.49 | 152.58 | 912,792 | -10.17(-6.25%) |
Feb 21, 2020 | 165.73 | 166.02 | 162.05 | 162.75 | 641,675 | -3.98(-2.39%) |
Feb 20, 2020 | 165.38 | 167.78 | 165.12 | 166.73 | 705,878 | +0.63(+0.38%) |
Feb 19, 2020 | 165.65 | 166.45 | 164.97 | 166.10 | 602,616 | +1.62(+0.99%) |
Feb 18, 2020 | 165.04 | 166.51 | 163.05 | 164.48 | 1,072,419 | -1.42(-0.86%) |
Feb 14, 2020 | 165.25 | 166.07 | 164.72 | 165.90 | 566,006 | +0.39(+0.24%) |
Feb 13, 2020 | 163.77 | 165.71 | 163.15 | 165.51 | 554,179 | +0.68(+0.41%) |
Feb 12, 2020 | 164.78 | 165.69 | 164.27 | 164.83 | 443,587 | +0.93(+0.57%) |
Feb 11, 2020 | 162.99 | 165.49 | 162.61 | 163.90 | 501,222 | +1.72(+1.06%) |
Feb 10, 2020 | 160.97 | 162.28 | 160.51 | 162.18 | 492,606 | +0.42(+0.26%) |
Feb 07, 2020 | 161.03 | 162.68 | 160.69 | 161.77 | 499,842 | -0.55(-0.34%) |
Feb 06, 2020 | 163.79 | 163.79 | 161.63 | 162.31 | 565,623 | -0.14(-0.08%) |
Feb 05, 2020 | 161.47 | 162.94 | 160.25 | 162.45 | 704,273 | +2.57(+1.60%) |
Feb 04, 2020 | 159.30 | 160.96 | 158.15 | 159.88 | 738,240 | +5.37(+3.48%) |
Feb 03, 2020 | 154.07 | 156.60 | 153.59 | 154.51 | 937,413 | +1.89(+1.24%) |
Jan 31, 2020 | 155.90 | 155.90 | 151.99 | 152.62 | 1,010,956 | -4.71(-2.99%) |
Jan 30, 2020 | 154.31 | 157.57 | 152.84 | 157.33 | 961,265 | +4.12(+2.69%) |
Jan 29, 2020 | 153.34 | 154.89 | 152.59 | 153.20 | 770,454 | +0.85(+0.56%) |
Jan 28, 2020 | 151.35 | 152.94 | 150.83 | 152.35 | 671,662 | +2.51(+1.68%) |
Jan 27, 2020 | 150.35 | 152.04 | 149.52 | 149.84 | 817,719 | -4.77(-3.09%) |
Jan 24, 2020 | 158.15 | 158.22 | 153.63 | 154.62 | 605,728 | -3.52(-2.22%) |
Jan 23, 2020 | 156.83 | 158.21 | 155.03 | 158.13 | 814,260 | +0.22(+0.14%) |
Jan 22, 2020 | 158.21 | 159.01 | 157.78 | 157.91 | 570,129 | +0.82(+0.52%) |
Jan 21, 2020 | 158.01 | 158.79 | 157.00 | 157.09 | 585,600 | -2.01(-1.26%) |
Jan 17, 2020 | 159.16 | 160.32 | 158.37 | 159.10 | 842,102 | +0.44(+0.28%) |
Jan 16, 2020 | 156.25 | 158.66 | 156.25 | 158.66 | 811,190 | +3.38(+2.17%) |
Jan 15, 2020 | 154.51 | 156.37 | 154.11 | 155.28 | 630,614 | -0.12(-0.08%) |
Jan 14, 2020 | 156.61 | 157.14 | 154.93 | 155.40 | 637,481 | -1.21(-0.77%) |
Jan 13, 2020 | 156.69 | 157.60 | 155.84 | 156.61 | 750,679 | +0.53(+0.34%) |
Jan 10, 2020 | 155.86 | 156.79 | 154.55 | 156.08 | 811,756 | +0.27(+0.17%) |
Jan 09, 2020 | 156.03 | 156.53 | 154.85 | 155.81 | 644,208 | +1.60(+1.03%) |
Jan 08, 2020 | 153.08 | 155.66 | 153.08 | 154.22 | 712,842 | +1.38(+0.90%) |
Jan 07, 2020 | 153.62 | 154.38 | 152.77 | 152.84 | 1,093,719 | -1.86(-1.20%) |
Jan 06, 2020 | 153.03 | 154.83 | 152.44 | 154.71 | 811,475 | +0.51(+0.33%) |
Jan 03, 2020 | 154.99 | 155.21 | 152.97 | 154.20 | 630,005 | -1.95(-1.25%) |
Jan 02, 2020 | 154.59 | 156.16 | 153.80 | 156.15 | 890,987 | +2.44(+1.59%) |
Dec 31, 2019 | 153.07 | 154.60 | 152.95 | 153.70 | 653,956 | +0.47(+0.31%) |
Dec 30, 2019 | 154.62 | 154.85 | 153.09 | 153.23 | 452,491 | -0.59(-0.38%) |
Dec 27, 2019 | 154.88 | 154.88 | 153.70 | 153.82 | 614,073 | -0.90(-0.58%) |
Dec 26, 2019 | 154.53 | 155.43 | 154.40 | 154.72 | 480,080 | -0.04(-0.02%) |
Dec 24, 2019 | 154.37 | 154.86 | 154.02 | 154.75 | 245,044 | +0.41(+0.26%) |
Dec 23, 2019 | 155.25 | 155.44 | 154.11 | 154.35 | 728,908 | -0.75(-0.48%) |
Dec 20, 2019 | 155.67 | 155.69 | 154.66 | 155.09 | 1,928,923 | +0.75(+0.48%) |
Dec 19, 2019 | 154.62 | 155.04 | 153.31 | 154.35 | 847,683 | +0.02(+0.01%) |
Dec 18, 2019 | 154.55 | 155.26 | 153.95 | 154.33 | 969,788 | -0.07(-0.05%) |
Dec 17, 2019 | 154.30 | 154.74 | 153.18 | 154.40 | 977,922 | -0.09(-0.06%) |
Dec 16, 2019 | 156.28 | 156.62 | 154.44 | 154.50 | 1,006,202 | +0.00(+0.00%) |
Dec 13, 2019 | 155.36 | 156.12 | 153.43 | 154.50 | 1,056,258 | -0.91(-0.59%) |
Dec 12, 2019 | 151.71 | 156.02 | 151.54 | 155.41 | 838,435 | +3.62(+2.38%) |
Dec 11, 2019 | 152.24 | 152.90 | 150.96 | 151.79 | 718,501 | -0.65(-0.42%) |
Dec 10, 2019 | 151.20 | 152.63 | 151.06 | 152.44 | 1,016,728 | +0.36(+0.24%) |
Dec 09, 2019 | 151.91 | 152.59 | 151.38 | 152.08 | 826,831 | -0.07(-0.05%) |
Dec 06, 2019 | 152.27 | 153.06 | 151.76 | 152.15 | 861,610 | +1.96(+1.30%) |
Dec 05, 2019 | 150.31 | 150.57 | 149.34 | 150.20 | 818,479 | +0.68(+0.46%) |
Dec 04, 2019 | 148.25 | 150.12 | 148.25 | 149.51 | 745,277 | +1.90(+1.29%) |
Dec 03, 2019 | 147.66 | 148.12 | 145.96 | 147.61 | 974,301 | -2.38(-1.59%) |